iShares Russell 2000 Value ETF (IWN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240816C00100000 | 2024-03-22 1:39PM EDT | 100.00 | 56.50 | 46.70 | 51.60 | 0.00 | - | 3 | 3 | 64.89% |
| IWN240816C00120000 | 2024-02-21 3:54PM EDT | 120.00 | 32.80 | 34.80 | 38.90 | 0.00 | - | 8 | 9 | 88.55% |
| IWN240816C00130000 | 2024-06-13 10:17AM EDT | 130.00 | 22.30 | 22.10 | 22.60 | 0.00 | - | 2 | 0 | 39.49% |
| IWN240816C00132000 | 2023-12-19 10:58AM EDT | 132.00 | 28.07 | 19.20 | 20.50 | 0.00 | - | - | 1 | 35.79% |
| IWN240816C00133000 | 2024-02-28 11:52AM EDT | 133.00 | 23.62 | 26.10 | 31.10 | 0.00 | - | - | 1 | 90.28% |
| IWN240816C00135000 | 2024-03-07 11:48AM EDT | 135.00 | 22.90 | 21.40 | 25.70 | 0.00 | - | 1 | 3 | 69.28% |
| IWN240816C00136000 | 2023-12-29 11:37AM EDT | 136.00 | 26.30 | 20.60 | 23.30 | 0.00 | - | 1 | 1 | 63.94% |
| IWN240816C00137000 | 2024-02-13 3:19PM EDT | 137.00 | 16.30 | 16.10 | 20.50 | 0.00 | - | - | 1 | 59.47% |
| IWN240816C00139000 | 2024-03-12 11:53AM EDT | 139.00 | 18.20 | 16.50 | 19.20 | 0.00 | - | - | 1 | 52.00% |
| IWN240816C00140000 | 2024-04-01 9:53AM EDT | 140.00 | 22.07 | 13.10 | 13.80 | 0.00 | - | 10 | 8 | 32.95% |
| IWN240816C00143000 | 2024-06-20 11:14AM EDT | 143.00 | 10.00 | 9.90 | 10.30 | 0.00 | - | 4 | 5 | 25.04% |
| IWN240816C00144000 | 2024-06-20 11:24AM EDT | 144.00 | 9.00 | 9.10 | 9.40 | 0.00 | - | 2 | 3 | 23.95% |
| IWN240816C00145000 | 2024-06-17 2:47PM EDT | 145.00 | 8.00 | 8.30 | 8.60 | 0.00 | - | 4 | 4 | 23.34% |
| IWN240816C00146000 | 2024-07-02 9:36AM EDT | 146.00 | 7.40 | 7.50 | 7.80 | -1.00 | -11.90% | 3 | 14 | 22.63% |
| IWN240816C00147000 | 2024-06-28 9:41AM EDT | 147.00 | 8.00 | 6.80 | 7.00 | 0.00 | - | 5 | 11 | 21.81% |
| IWN240816C00148000 | 2024-07-02 10:13AM EDT | 148.00 | 6.22 | 6.00 | 6.30 | -0.98 | -13.61% | 3 | 4 | 21.37% |
| IWN240816C00149000 | 2024-06-26 10:39AM EDT | 149.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 3 | 14 | 20.79% |
| IWN240816C00150000 | 2024-06-28 2:50PM EDT | 150.00 | 5.10 | 4.70 | 4.90 | 0.00 | - | 6 | 36 | 20.06% |
| IWN240816C00151000 | 2024-06-28 3:50PM EDT | 151.00 | 4.50 | 4.10 | 4.70 | 0.00 | - | 6 | 63 | 21.52% |
| IWN240816C00152000 | 2024-06-28 12:25PM EDT | 152.00 | 4.18 | 3.50 | 3.80 | 0.00 | - | 18 | 57 | 19.53% |
| IWN240816C00153000 | 2024-07-01 9:49AM EDT | 153.00 | 3.90 | 3.00 | 3.30 | 0.00 | - | 2 | 35 | 19.23% |
| IWN240816C00154000 | 2024-06-24 9:50AM EDT | 154.00 | 3.30 | 2.60 | 2.80 | 0.00 | - | 1 | 3 | 18.74% |
| IWN240816C00155000 | 2024-06-25 1:03PM EDT | 155.00 | 1.95 | 2.20 | 2.35 | 0.00 | - | 21 | 581 | 18.30% |
| IWN240816C00156000 | 2024-06-28 3:50PM EDT | 156.00 | 2.15 | 1.85 | 2.00 | 0.00 | - | 6 | 16 | 18.15% |
| IWN240816C00157000 | 2024-07-01 2:13PM EDT | 157.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | 23 | 55 | 17.80% |
| IWN240816C00158000 | 2024-07-01 3:14PM EDT | 158.00 | 1.25 | 1.25 | 1.40 | +0.05 | +4.17% | 5 | 295 | 17.79% |
| IWN240816C00159000 | 2024-06-13 10:16AM EDT | 159.00 | 1.85 | 1.00 | 1.15 | 0.00 | - | 9 | 11 | 17.59% |
| IWN240816C00160000 | 2024-06-28 10:50AM EDT | 160.00 | 1.35 | 0.80 | 0.95 | 0.00 | - | 4 | 46 | 17.51% |
| IWN240816C00161000 | 2024-06-28 10:55AM EDT | 161.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 13 | 26 | 17.58% |
| IWN240816C00162000 | 2024-06-25 12:50PM EDT | 162.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 17.48% |
| IWN240816C00163000 | 2024-06-12 3:11PM EDT | 163.00 | 1.63 | 0.40 | 0.55 | 0.00 | - | 1 | 2 | 17.63% |
| IWN240816C00164000 | 2024-06-04 11:32AM EDT | 164.00 | 1.32 | 0.35 | 0.45 | 0.00 | - | 19 | 20 | 17.63% |
| IWN240816C00165000 | 2024-06-27 3:08PM EDT | 165.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 110 | 17.46% |
| IWN240816C00166000 | 2024-05-22 2:10PM EDT | 166.00 | 2.12 | 0.00 | 4.80 | 0.00 | - | - | 3 | 47.28% |
| IWN240816C00167000 | 2024-05-30 10:45AM EDT | 167.00 | 0.99 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 48.63% |
| IWN240816C00168000 | 2024-06-03 9:46AM EDT | 168.00 | 1.15 | 0.15 | 0.25 | 0.00 | - | 23 | 23 | 18.65% |
| IWN240816C00169000 | 2024-05-09 3:15PM EDT | 169.00 | 1.82 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 32.22% |
| IWN240816C00170000 | 2024-06-20 1:48PM EDT | 170.00 | 0.23 | 0.05 | 1.00 | 0.00 | - | 1 | 1,429 | 28.59% |
| IWN240816C00175000 | 2024-06-12 12:54PM EDT | 175.00 | 0.33 | 0.05 | 0.50 | 0.00 | - | 5 | 19 | 27.93% |
| IWN240816C00180000 | 2024-05-09 3:15PM EDT | 180.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 35.06% |
| IWN240816C00185000 | 2024-04-11 1:55PM EDT | 185.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | - | 2 | 55.76% |
| IWN240816C00190000 | 2024-04-16 2:13PM EDT | 190.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 66 | 100 | 58.45% |
| IWN240816C00195000 | 2024-01-05 3:03PM EDT | 195.00 | 0.51 | 0.00 | 2.45 | 0.00 | - | 15 | 22 | 52.10% |
| IWN240816C00200000 | 2024-03-27 3:16PM EDT | 200.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 5 | 17 | 50.61% |
| IWN240816C00205000 | 2024-01-03 11:08AM EDT | 205.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 1 | 58.18% |
| IWN240816C00210000 | 2024-06-07 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 52.15% |
| IWN240816C00215000 | 2024-02-26 12:52PM EDT | 215.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.02% |
| IWN240816C00230000 | 2024-02-15 11:04AM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 88.01% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240816P00100000 | 2024-04-25 12:40PM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 97.61% |
| IWN240816P00110000 | 2024-03-22 3:49PM EDT | 110.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 1 | 86 | 63.72% |
| IWN240816P00115000 | 2024-04-18 2:35PM EDT | 115.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 71.63% |
| IWN240816P00120000 | 2024-06-04 3:11PM EDT | 120.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 20 | 41 | 45.58% |
| IWN240816P00125000 | 2024-07-01 2:15PM EDT | 125.00 | 0.15 | 0.05 | 1.05 | 0.00 | - | 1 | 55 | 42.80% |
| IWN240816P00130000 | 2024-06-04 1:07PM EDT | 130.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 1 | 38 | 35.57% |
| IWN240816P00132000 | 2024-04-25 12:40PM EDT | 132.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 60.25% |
| IWN240816P00134000 | 2024-05-14 11:36AM EDT | 134.00 | 0.57 | 0.45 | 0.55 | 0.00 | - | - | 5 | 25.56% |
| IWN240816P00135000 | 2024-06-28 1:08PM EDT | 135.00 | 0.29 | 0.20 | 0.35 | 0.00 | - | 21 | 61 | 21.78% |
| IWN240816P00136000 | 2024-02-14 11:04AM EDT | 136.00 | 3.30 | 2.05 | 2.35 | 0.00 | - | 3 | 3 | 37.77% |
| IWN240816P00137000 | 2024-07-01 11:20AM EDT | 137.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 10 | 20 | 20.83% |
| IWN240816P00138000 | 2024-07-01 2:15PM EDT | 138.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 8 | 20.22% |
| IWN240816P00139000 | 2024-06-18 2:11PM EDT | 139.00 | 0.93 | 0.40 | 0.55 | 0.00 | - | 1 | 9 | 19.53% |
| IWN240816P00140000 | 2024-07-01 10:57AM EDT | 140.00 | 0.69 | 0.50 | 0.60 | 0.00 | - | 20 | 87 | 18.80% |
| IWN240816P00141000 | 2024-06-18 1:17PM EDT | 141.00 | 1.18 | 0.55 | 0.70 | 0.00 | - | 5 | 25 | 18.43% |
| IWN240816P00142000 | 2024-06-03 1:05PM EDT | 142.00 | 1.20 | 0.65 | 0.80 | 0.00 | - | 20 | 108 | 17.95% |
| IWN240816P00143000 | 2024-06-25 12:41PM EDT | 143.00 | 1.37 | 0.75 | 0.95 | 0.00 | - | 1 | 22 | 17.70% |
| IWN240816P00144000 | 2024-06-28 3:55PM EDT | 144.00 | 0.90 | 0.90 | 1.10 | 0.00 | - | 4 | 34 | 17.29% |
| IWN240816P00145000 | 2024-07-02 10:35AM EDT | 145.00 | 1.15 | 1.05 | 1.25 | -0.20 | -12.90% | 1 | 17 | 16.75% |
| IWN240816P00146000 | 2024-06-28 1:15PM EDT | 146.00 | 1.33 | 1.25 | 1.45 | 0.00 | - | 4 | 16 | 16.36% |
| IWN240816P00147000 | 2024-06-24 3:19PM EDT | 147.00 | 1.79 | 1.50 | 1.70 | 0.00 | - | 20 | 26 | 16.07% |
| IWN240816P00148000 | 2024-06-28 10:54AM EDT | 148.00 | 1.65 | 1.75 | 2.00 | 0.00 | - | 1 | 17 | 15.85% |
| IWN240816P00149000 | 2024-07-01 3:32PM EDT | 149.00 | 2.35 | 2.05 | 2.30 | 0.00 | - | 64 | 154 | 15.43% |
| IWN240816P00150000 | 2024-07-01 3:51PM EDT | 150.00 | 2.70 | 2.40 | 2.70 | 0.00 | - | 21 | 72 | 15.30% |
| IWN240816P00151000 | 2024-07-01 11:38AM EDT | 151.00 | 3.50 | 2.80 | 3.10 | 0.00 | - | 41 | 38 | 14.93% |
| IWN240816P00152000 | 2024-07-01 10:20AM EDT | 152.00 | 3.60 | 3.20 | 3.60 | 0.00 | - | 10 | 25 | 14.81% |
| IWN240816P00153000 | 2024-06-28 9:49AM EDT | 153.00 | 3.78 | 3.70 | 4.00 | 0.00 | - | 8 | 3 | 13.98% |
| IWN240816P00154000 | 2024-06-14 2:44PM EDT | 154.00 | 7.05 | 4.30 | 4.80 | 0.00 | - | 2 | 14 | 14.82% |
| IWN240816P00155000 | 2024-06-05 9:51AM EDT | 155.00 | 5.50 | 4.90 | 5.20 | 0.00 | - | 1 | 40 | 13.42% |
| IWN240816P00156000 | 2024-06-10 9:49AM EDT | 156.00 | 7.50 | 5.60 | 6.00 | 0.00 | - | 1 | 34 | 13.81% |
| IWN240816P00157000 | 2024-06-10 1:41PM EDT | 157.00 | 7.30 | 6.30 | 6.60 | 0.00 | - | 2 | 5 | 12.76% |
| IWN240816P00158000 | 2024-06-07 3:20PM EDT | 158.00 | 8.00 | 7.00 | 8.30 | 0.00 | - | 1 | 27 | 18.32% |
| IWN240816P00159000 | 2024-06-06 12:04PM EDT | 159.00 | 7.50 | 6.60 | 8.20 | 0.00 | - | 3 | 39 | 12.06% |
| IWN240816P00160000 | 2024-06-06 11:02AM EDT | 160.00 | 8.20 | 8.50 | 9.10 | 0.00 | - | 2 | 101 | 12.09% |
| IWN240816P00161000 | 2024-04-23 2:06PM EDT | 161.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240816P00162000 | 2024-06-05 11:49AM EDT | 162.00 | 9.40 | 10.50 | 11.00 | 0.00 | - | 1 | 0 | 12.70% |
| IWN240816P00163000 | 2024-04-23 10:34AM EDT | 163.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240816P00164000 | 2024-06-05 11:27AM EDT | 164.00 | 11.10 | 12.40 | 13.50 | 0.00 | - | - | 0 | 19.92% |
| IWN240816P00165000 | 2024-04-05 9:56AM EDT | 165.00 | 12.77 | 10.10 | 14.70 | 0.00 | - | 14 | 8 | 22.63% |
| IWN240816P00167000 | 2024-05-17 11:29AM EDT | 167.00 | 10.00 | 17.10 | 20.10 | 0.00 | - | 1 | 0 | 45.92% |
| IWN240816P00170000 | 2023-12-20 4:33PM EDT | 170.00 | 18.00 | 19.50 | 24.10 | 0.00 | - | - | 26 | 55.16% |
| IWN240816P00175000 | 2023-12-21 1:44PM EDT | 175.00 | 21.90 | 24.50 | 29.20 | 0.00 | - | - | 1 | 61.89% |
© 2024 Yahoo. All rights reserved.